Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
3-7 Year Treas Bond Ishares ETF
(NY:
IEI
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2015
106.38
106.68
106.31
106.66
638,639
-0.03(-0.02%)
Apr 29, 2015
106.59
106.90
106.51
106.68
370,829
-0.10(-0.10%)
Apr 28, 2015
106.88
107.04
106.79
106.79
129,629
-0.26(-0.24%)
Apr 27, 2015
107.05
107.15
106.97
107.05
195,140
-0.12(-0.11%)
Apr 24, 2015
107.06
107.17
107.06
107.17
221,987
+0.25(+0.23%)
Apr 23, 2015
106.83
107.00
106.74
106.92
328,779
+0.16(+0.15%)
Apr 22, 2015
106.98
107.01
106.73
106.76
228,270
-0.32(-0.30%)
Apr 21, 2015
107.16
107.12
107.02
107.08
191,981
-0.08(-0.07%)
Apr 20, 2015
107.23
107.27
107.07
107.16
300,525
-0.03(-0.03%)
Apr 17, 2015
107.14
107.31
107.05
107.19
309,411
-0.03(-0.03%)
Apr 16, 2015
107.13
107.28
106.99
107.23
205,862
+0.15(+0.14%)
Apr 15, 2015
107.15
107.18
107.08
107.08
189,409
+0.05(+0.05%)
Apr 14, 2015
107.09
107.20
106.98
107.03
211,630
+0.16(+0.15%)
Apr 13, 2015
106.74
106.87
106.74
106.87
152,880
+0.15(+0.14%)
Apr 10, 2015
106.85
106.88
106.67
106.73
145,680
-0.03(-0.03%)
Apr 09, 2015
106.95
106.95
106.67
106.76
266,787
-0.23(-0.22%)
Apr 08, 2015
107.07
107.07
106.82
106.99
525,799
-0.04(-0.03%)
Apr 07, 2015
107.01
107.06
106.91
107.03
455,382
-0.10(-0.10%)
Apr 06, 2015
107.32
107.36
107.06
107.13
293,868
+0.22(+0.20%)
Apr 02, 2015
107.05
106.92
106.92
106.92
296,804
-0.08(-0.07%)
Apr 01, 2015
106.93
107.11
106.92
106.99
975,757
+0.22(+0.21%)
Mar 31, 2015
106.62
106.79
106.58
106.77
221,262
+0.20(+0.19%)
Mar 30, 2015
106.55
106.67
106.51
106.57
227,294
+0.07(+0.06%)
Mar 27, 2015
106.49
106.58
106.48
106.50
267,799
+0.18(+0.17%)
Mar 26, 2015
106.51
106.51
106.26
106.32
359,937
-0.25(-0.23%)
Mar 25, 2015
106.79
106.83
106.56
106.57
251,149
-0.22(-0.21%)
Mar 24, 2015
106.63
106.81
106.56
106.79
279,020
+0.17(+0.16%)
Mar 23, 2015
106.60
106.66
106.47
106.62
198,928
+0.08(+0.07%)
Mar 20, 2015
106.42
106.56
106.42
106.54
255,687
+0.33(+0.32%)
Mar 19, 2015
106.44
106.50
106.17
106.21
333,091
-0.39(-0.36%)
Mar 18, 2015
105.95
106.69
105.82
106.60
299,639
+0.76(+0.72%)
Mar 17, 2015
105.89
105.91
105.79
105.84
193,087
+0.08(+0.07%)
Mar 16, 2015
105.84
105.88
105.69
105.76
526,973
+0.14(+0.13%)
Mar 13, 2015
105.56
105.78
105.52
105.62
240,345
-0.03(-0.02%)
Mar 12, 2015
105.82
105.82
105.53
105.65
212,367
+0.09(+0.08%)
Mar 11, 2015
105.47
105.59
105.41
105.56
314,157
+0.06(+0.06%)
Mar 10, 2015
105.57
105.62
105.43
105.50
697,990
+0.20(+0.19%)
Mar 09, 2015
105.23
105.31
105.16
105.31
248,094
+0.26(+0.25%)
Mar 06, 2015
105.15
105.20
105.00
105.05
193,413
-0.59(-0.56%)
Mar 05, 2015
105.55
105.73
105.47
105.64
827,954
+0.09(+0.08%)
Mar 04, 2015
105.63
105.45
105.43
105.56
406,200
+0.10(+0.10%)
Mar 03, 2015
105.52
105.61
105.41
105.45
1,099,414
-0.13(-0.12%)
Mar 02, 2015
105.92
105.97
105.54
105.58
6,945,048
-0.35(-0.33%)
Feb 27, 2015
105.82
105.97
105.74
105.94
2,325,652
+0.19(+0.18%)
Feb 26, 2015
105.98
106.02
105.71
105.75
766,574
-0.41(-0.39%)
Feb 25, 2015
106.10
106.16
105.97
106.16
1,482,933
+0.04(+0.04%)
Feb 24, 2015
105.61
106.11
105.38
106.11
4,441,336
+0.41(+0.39%)
Feb 23, 2015
105.56
105.71
105.55
105.70
2,185,312
+0.25(+0.24%)
Feb 20, 2015
105.71
105.86
105.33
105.45
519,103
-0.08(-0.07%)
Feb 19, 2015
105.60
105.77
105.45
105.53
311,556
-0.19(-0.18%)
Feb 18, 2015
105.39
105.88
105.27
105.72
574,282
+0.38(+0.36%)
Feb 17, 2015
105.62
105.72
105.19
105.34
561,797
-0.39(-0.37%)
Feb 13, 2015
105.84
105.73
105.73
105.73
370,451
-0.12(-0.11%)
Feb 12, 2015
105.78
105.97
105.78
105.85
387,890
+0.12(+0.11%)
Feb 11, 2015
105.81
105.87
105.67
105.73
1,218,035
-0.03(-0.02%)
Feb 10, 2015
105.78
105.90
105.70
105.75
422,244
-0.14(-0.13%)
Feb 09, 2015
106.06
106.06
105.87
105.89
472,133
-0.05(-0.05%)
Feb 06, 2015
106.24
106.31
105.91
105.94
827,999
-0.84(-0.79%)
Feb 05, 2015
106.81
106.88
106.68
106.78
515,246
-0.15(-0.14%)
Feb 04, 2015
106.69
107.02
106.62
106.93
749,130
+0.06(+0.06%)
Feb 03, 2015
107.08
107.09
106.84
106.87
488,270
-0.44(-0.41%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.